Yamashin-Filter Corp. (TYO:6240)
Japan · Delayed Price · Currency is JPY 452.00
+5.00 (1.12%)
Nov 12, 2026, 3:30 PM JST
Yamashin-Filter Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 454.00 | 457.00 | 448.00 | 452.00 | 452.00 | 1.12% | 242,000 |
| Nov 11, 2026 | 448.00 | 452.00 | 445.00 | 447.00 | 447.00 | - | 251,800 |
| Nov 10, 2026 | 447.00 | 453.00 | 444.00 | 447.00 | 447.00 | 2.76% | 420,200 |
| Nov 9, 2026 | 438.00 | 448.00 | 434.00 | 435.00 | 435.00 | 0.46% | 382,400 |
| Nov 6, 2026 | 421.00 | 433.00 | 420.00 | 433.00 | 433.00 | -2.91% | 828,200 |
| Nov 5, 2026 | 448.00 | 456.00 | 438.00 | 446.00 | 446.00 | -2.19% | 1,041,500 |
| Nov 4, 2026 | 460.00 | 462.00 | 445.00 | 456.00 | 456.00 | -0.22% | 654,800 |
| Nov 2, 2026 | 460.00 | 461.00 | 453.00 | 457.00 | 457.00 | -0.65% | 432,800 |
| Oct 30, 2026 | 467.00 | 469.00 | 458.00 | 460.00 | 460.00 | -0.65% | 480,000 |
| Oct 29, 2026 | 477.00 | 477.00 | 463.00 | 463.00 | 463.00 | -3.14% | 1,458,100 |
| Oct 28, 2026 | 485.00 | 488.00 | 478.00 | 478.00 | 478.00 | -1.24% | 391,900 |
| Oct 27, 2026 | 486.00 | 489.00 | 483.00 | 484.00 | 484.00 | 1.26% | 342,700 |
| Oct 26, 2026 | 482.00 | 487.00 | 478.00 | 478.00 | 478.00 | -0.83% | 282,600 |
| Oct 23, 2026 | 480.00 | 483.00 | 468.00 | 482.00 | 482.00 | -0.62% | 824,200 |
| Oct 22, 2026 | 490.00 | 492.00 | 483.00 | 485.00 | 485.00 | -1.42% | 427,700 |
| Oct 21, 2026 | 490.00 | 495.00 | 487.00 | 492.00 | 492.00 | 1.03% | 249,700 |
| Oct 20, 2026 | 495.00 | 497.00 | 486.00 | 487.00 | 487.00 | -2.01% | 441,200 |
| Oct 19, 2026 | 500.00 | 500.00 | 495.00 | 497.00 | 497.00 | -1.00% | 289,600 |
| Oct 16, 2026 | 499.00 | 507.00 | 495.00 | 502.00 | 502.00 | -0.40% | 491,800 |
| Oct 15, 2026 | 495.00 | 504.00 | 486.00 | 504.00 | 504.00 | 0.60% | 524,900 |
| Oct 14, 2026 | 502.00 | 505.00 | 500.00 | 501.00 | 501.00 | -0.99% | 294,400 |
| Oct 13, 2026 | 499.00 | 507.00 | 493.00 | 506.00 | 506.00 | 2.02% | 351,400 |
| Oct 9, 2026 | 491.00 | 500.00 | 487.00 | 496.00 | 496.00 | - | 431,300 |
| Oct 8, 2026 | 501.00 | 502.00 | 490.00 | 496.00 | 496.00 | -1.98% | 513,900 |
| Oct 7, 2026 | 504.00 | 509.00 | 500.00 | 506.00 | 506.00 | 0.20% | 411,100 |
| Oct 6, 2026 | 511.00 | 516.00 | 504.00 | 505.00 | 505.00 | -1.75% | 218,300 |
| Oct 5, 2026 | 511.00 | 517.00 | 507.00 | 514.00 | 514.00 | 2.19% | 267,900 |
| Oct 2, 2026 | 513.00 | 520.00 | 503.00 | 503.00 | 503.00 | -2.33% | 280,700 |
| Oct 1, 2026 | 510.00 | 518.00 | 507.00 | 515.00 | 515.00 | - | 315,600 |
| Sep 30, 2026 | 519.00 | 520.00 | 509.00 | 515.00 | 515.00 | -0.19% | 356,100 |
| Sep 29, 2026 | 523.00 | 524.00 | 515.00 | 516.00 | 516.00 | 0.58% | 412,900 |
| Sep 28, 2026 | 526.00 | 530.00 | 522.00 | 523.00 | 513.00 | -0.76% | 493,600 |
| Sep 25, 2026 | 524.00 | 527.00 | 521.00 | 527.00 | 516.92 | 0.57% | 342,900 |
| Sep 24, 2026 | 520.00 | 528.00 | 516.00 | 524.00 | 513.98 | 0.77% | 403,300 |
| Sep 18, 2026 | 524.00 | 527.00 | 520.00 | 520.00 | 510.06 | -1.33% | 331,300 |
| Sep 17, 2026 | 522.00 | 530.00 | 518.00 | 527.00 | 516.92 | 0.38% | 265,600 |
| Sep 16, 2026 | 513.00 | 526.00 | 513.00 | 525.00 | 514.96 | 2.34% | 258,400 |
| Sep 15, 2026 | 516.00 | 520.00 | 513.00 | 513.00 | 503.19 | -1.91% | 376,300 |
| Sep 14, 2026 | 518.00 | 524.00 | 511.00 | 523.00 | 513.00 | 0.97% | 234,600 |
| Sep 11, 2026 | 504.00 | 519.00 | 501.00 | 518.00 | 508.10 | -1.15% | 400,800 |
| Sep 10, 2026 | 518.00 | 524.00 | 512.00 | 524.00 | 513.98 | 0.77% | 214,700 |
| Sep 9, 2026 | 526.00 | 528.00 | 520.00 | 520.00 | 510.06 | -1.70% | 287,100 |
| Sep 8, 2026 | 532.00 | 535.00 | 529.00 | 529.00 | 518.89 | -1.12% | 196,000 |
| Sep 7, 2026 | 544.00 | 546.00 | 534.00 | 535.00 | 524.77 | -0.74% | 207,100 |
| Sep 4, 2026 | 535.00 | 540.00 | 531.00 | 539.00 | 528.69 | 0.56% | 195,200 |
| Sep 3, 2026 | 537.00 | 543.00 | 533.00 | 536.00 | 525.75 | 0.37% | 210,200 |
| Sep 2, 2026 | 537.00 | 538.00 | 532.00 | 534.00 | 523.79 | -0.74% | 342,600 |
| Sep 1, 2026 | 540.00 | 545.00 | 538.00 | 538.00 | 527.71 | -0.92% | 225,800 |
| Aug 31, 2026 | 535.00 | 545.00 | 533.00 | 543.00 | 532.62 | 1.12% | 330,600 |
| Aug 28, 2026 | 542.00 | 546.00 | 536.00 | 537.00 | 526.73 | -1.29% | 219,200 |